6.19
-0.02(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.33 | 6.19 | 6.19 | 6.43 | 5.91 | 101,692 |
| August 15, 2025 | 6.66 | 6.21 | 6.21 | 6.66 | 6 | 348,081 |
| August 14, 2025 | 6.12 | 6.88 | 6.88 | 7 | 5.91 | 418,642 |
| August 13, 2025 | 6 | 6.58 | 6.58 | 7 | 5.75 | 455,200 |
| August 12, 2025 | 5.87 | 6.05 | 6.05 | 6.18 | 5.73 | 176,960 |
| August 11, 2025 | 5.8 | 6.01 | 6.01 | 6.09 | 5.67 | 198,129 |
| August 08, 2025 | 5.86 | 5.82 | 5.82 | 6.05 | 5.63 | 155,641 |
| August 07, 2025 | 6.04 | 5.85 | 5.85 | 6.04 | 5.6 | 181,106 |
| August 06, 2025 | 6.12 | 5.98 | 5.98 | 6.17 | 5.85 | 135,898 |
| August 05, 2025 | 6.04 | 6.27 | 6.27 | 6.4 | 5.85 | 439,327 |
| August 04, 2025 | 5.18 | 5.92 | 5.92 | 5.96 | 5.16 | 285,266 |
| August 01, 2025 | 5.2 | 5.21 | 5.21 | 5.31 | 4.95 | 347,643 |
| July 31, 2025 | 5.6 | 5.42 | 5.42 | 6.16 | 5.35 | 366,606 |
| July 30, 2025 | 5.6 | 5.27 | 5.27 | 5.6 | 5.2 | 193,060 |
| July 29, 2025 | 5.96 | 5.47 | 5.47 | 6.05 | 5.31 | 197,220 |
| July 28, 2025 | 6.04 | 5.98 | 5.98 | 6.2 | 5.72 | 167,136 |
| July 25, 2025 | 6.06 | 5.84 | 5.84 | 6.1 | 5.78 | 141,396 |
| July 24, 2025 | 6 | 6.06 | 6.06 | 6.24 | 5.74 | 151,583 |
| July 23, 2025 | 5.95 | 6.12 | 6.12 | 6.18 | 5.81 | 166,419 |
| July 22, 2025 | 6.2 | 5.75 | 5.75 | 6.2 | 5.46 | 269,755 |
| July 21, 2025 | 6.43 | 6.13 | 6.13 | 6.76 | 6.12 | 230,611 |
| July 18, 2025 | 6.49 | 6.72 | 6.72 | 6.9 | 6 | 287,120 |
| July 17, 2025 | 6.1 | 6.7 | 6.7 | 6.76 | 5.83 | 497,876 |
| July 16, 2025 | 4.9 | 6.21 | 6.21 | 6.46 | 4.83 | 1.77M |
| July 15, 2025 | 4.58 | 4.43 | 4.43 | 4.58 | 4.38 | 60,816 |
| July 14, 2025 | 4.28 | 4.5 | 4.5 | 4.53 | 4.28 | 110,178 |
| July 11, 2025 | 4.56 | 4.36 | 4.36 | 4.56 | 4.31 | 143,940 |
| July 10, 2025 | 4.85 | 4.63 | 4.63 | 4.86 | 4.59 | 85,374 |
| July 09, 2025 | 4.78 | 4.8 | 4.8 | 4.9 | 4.45 | 105,441 |
| July 08, 2025 | 5 | 4.65 | 4.65 | 5.2 | 4.52 | 251,803 |
| July 07, 2025 | 4.97 | 4.98 | 4.98 | 5.03 | 4.53 | 220,931 |
| July 03, 2025 | 4.8 | 4.99 | 4.99 | 5.03 | 4.74 | 155,302 |
| July 02, 2025 | 4.2 | 4.82 | 4.82 | 4.83 | 4.14 | 478,940 |
| July 01, 2025 | 4 | 4.09 | 4.09 | 4.18 | 4 | 91,755 |
| June 30, 2025 | 4.07 | 4.19 | 4.19 | 4.23 | 3.95 | 228,850 |
| June 27, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.9 | 129,526 |
| June 26, 2025 | 4 | 4.02 | 4.02 | 4.11 | 3.96 | 86,570 |
| June 25, 2025 | 4.24 | 3.94 | 3.94 | 4.36 | 3.93 | 123,905 |
| June 24, 2025 | 3.95 | 4.06 | 4.06 | 4.18 | 3.95 | 290,301 |
| June 23, 2025 | 3.88 | 3.76 | 3.76 | 3.96 | 3.6 | 324,237 |
| June 20, 2025 | 4.32 | 3.99 | 3.99 | 4.32 | 3.95 | 249,361 |
| June 18, 2025 | 4.39 | 4.14 | 4.14 | 4.39 | 4.03 | 174,848 |
| June 17, 2025 | 4.31 | 4.23 | 4.23 | 4.47 | 4.2 | 121,325 |
| June 16, 2025 | 4.37 | 4.49 | 4.49 | 4.6 | 4.22 | 440,387 |
| June 13, 2025 | 4.23 | 4.22 | 4.22 | 4.45 | 4.18 | 464,835 |
| June 12, 2025 | 4.9 | 4.57 | 4.57 | 5.14 | 4.55 | 654,978 |
| June 11, 2025 | 4.5 | 4.68 | 4.68 | 5.3 | 4.28 | 1.46M |
| June 10, 2025 | 4.15 | 3.94 | 3.94 | 4.3 | 3.82 | 582,637 |
| June 09, 2025 | 4.15 | 3.99 | 3.99 | 4.15 | 3.9 | 608,129 |
| June 06, 2025 | 3.95 | 3.92 | 3.92 | 4.12 | 3.8 | 389,958 |
| June 05, 2025 | 4.22 | 3.7 | 3.7 | 4.22 | 3.64 | 660,131 |
| June 04, 2025 | 4.43 | 4.18 | 4.18 | 4.44 | 4.17 | 237,996 |
| June 03, 2025 | 4.6 | 4.37 | 4.37 | 4.61 | 4.24 | 166,527 |
| June 02, 2025 | 4.29 | 4.39 | 4.39 | 4.46 | 4.11 | 204,513 |
| May 30, 2025 | 4.3 | 4.25 | 4.25 | 4.6 | 4.1 | 653,103 |
| May 29, 2025 | 5.46 | 4.88 | 4.88 | 5.5 | 4.8 | 599,362 |
| May 28, 2025 | 5.35 | 5.27 | 5.27 | 5.47 | 5.07 | 253,658 |
| May 27, 2025 | 5.88 | 5.28 | 5.28 | 5.94 | 5.19 | 686,437 |
| May 23, 2025 | 4.74 | 5.23 | 5.23 | 5.55 | 4.55 | 754,083 |
| May 22, 2025 | 3.86 | 5.1 | 5.1 | 5.36 | 3.86 | 1.65M |